Emerson Electric Co. (EMR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620C00070000 | 2023-12-07 11:29AM EDT | 70.00 | 23.20 | 29.00 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| EMR250620C00080000 | 2024-06-11 2:05PM EDT | 80.00 | 31.79 | 31.40 | 34.40 | 0.00 | - | 3 | 2 | 42.18% |
| EMR250620C00087500 | 2024-05-09 2:37PM EDT | 87.50 | 32.20 | 25.30 | 26.60 | 0.00 | - | 3 | 3 | 33.35% |
| EMR250620C00090000 | 2024-01-18 4:05PM EDT | 90.00 | 13.20 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 30.54% |
| EMR250620C00092500 | 2024-04-25 12:58PM EDT | 92.50 | 23.80 | 24.70 | 29.00 | 0.00 | - | 3 | 9 | 49.25% |
| EMR250620C00095000 | 2024-04-01 3:17PM EDT | 95.00 | 25.70 | 17.70 | 21.00 | 0.00 | - | 1 | 15 | 31.28% |
| EMR250620C00097500 | 2024-06-17 3:07PM EDT | 97.50 | 17.58 | 18.20 | 20.30 | 0.00 | - | 2 | 24 | 33.38% |
| EMR250620C00100000 | 2024-06-14 10:05AM EDT | 100.00 | 15.53 | 16.40 | 18.40 | 0.00 | - | 1 | 529 | 32.08% |
| EMR250620C00105000 | 2024-05-09 1:40PM EDT | 105.00 | 18.50 | 13.40 | 14.90 | 0.00 | - | 57 | 174 | 29.87% |
| EMR250620C00110000 | 2024-06-13 3:45PM EDT | 110.00 | 11.20 | 10.40 | 12.40 | 0.00 | - | 1 | 260 | 29.44% |
| EMR250620C00115000 | 2024-06-17 1:21PM EDT | 115.00 | 7.37 | 0.00 | 9.50 | 0.00 | - | 116 | 1,591 | 27.39% |
| EMR250620C00120000 | 2024-06-07 3:29PM EDT | 120.00 | 6.62 | 6.40 | 7.40 | 0.00 | - | 23 | 412 | 26.49% |
| EMR250620C00125000 | 2024-06-21 1:50PM EDT | 125.00 | 4.67 | 3.50 | 5.70 | 0.00 | - | 1 | 253 | 25.82% |
| EMR250620C00130000 | 2024-06-20 11:45AM EDT | 130.00 | 3.67 | 2.25 | 4.30 | 0.00 | - | 12 | 424 | 25.19% |
| EMR250620C00135000 | 2024-06-20 11:45AM EDT | 135.00 | 2.79 | 1.35 | 3.30 | 0.00 | - | 58 | 148 | 24.98% |
| EMR250620C00140000 | 2024-06-06 3:38PM EDT | 140.00 | 1.65 | 0.60 | 2.35 | 0.00 | - | 2 | 168 | 24.24% |
| EMR250620C00145000 | 2024-05-09 1:47PM EDT | 145.00 | 2.45 | 0.00 | 1.60 | 0.00 | - | 11 | 88 | 23.45% |
| EMR250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 1.05 | 0.95 | 2.75 | 0.00 | - | 1 | 435 | 29.79% |
| EMR250620C00155000 | 2024-02-21 1:50PM EDT | 155.00 | 0.50 | 1.10 | 1.45 | 0.00 | - | - | 1 | 26.40% |
| EMR250620C00160000 | 2024-05-20 9:30AM EDT | 160.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | - | 1 | 33.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR250620P00045000 | 2024-02-21 10:30AM EDT | 45.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 53.88% |
| EMR250620P00055000 | 2024-06-04 3:10PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 12.50% |
| EMR250620P00060000 | 2024-01-08 11:32AM EDT | 60.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 60 | 62.13% |
| EMR250620P00065000 | 2024-01-08 11:10AM EDT | 65.00 | 1.75 | 0.85 | 1.15 | 0.00 | - | 122 | 161 | 37.38% |
| EMR250620P00070000 | 2024-06-04 3:10PM EDT | 70.00 | 1.50 | 0.30 | 2.10 | 0.00 | - | 12 | 167 | 39.00% |
| EMR250620P00075000 | 2024-05-03 11:46AM EDT | 75.00 | 1.55 | 0.45 | 2.75 | 0.00 | - | 1 | 130 | 37.51% |
| EMR250620P00080000 | 2024-06-04 11:31AM EDT | 80.00 | 1.90 | 0.00 | 1.90 | 0.00 | - | 1 | 61 | 28.91% |
| EMR250620P00082500 | 2024-05-08 11:39AM EDT | 82.50 | 1.70 | 1.85 | 2.40 | 0.00 | - | 1 | 96 | 29.04% |
| EMR250620P00085000 | 2024-04-02 12:44PM EDT | 85.00 | 2.38 | 2.65 | 3.10 | 0.00 | - | 5 | 112 | 29.61% |
| EMR250620P00087500 | 2024-05-17 11:39AM EDT | 87.50 | 2.35 | 2.60 | 3.40 | 0.00 | - | 15 | 299 | 28.42% |
| EMR250620P00090000 | 2024-06-04 9:37AM EDT | 90.00 | 3.33 | 2.60 | 4.50 | 0.00 | - | 1 | 630 | 29.73% |
| EMR250620P00092500 | 2024-05-02 11:56AM EDT | 92.50 | 4.40 | 2.15 | 4.90 | 0.00 | - | 1 | 57 | 28.52% |
| EMR250620P00095000 | 2024-06-21 1:39PM EDT | 95.00 | 4.34 | 1.50 | 6.50 | 0.00 | - | 20 | 344 | 30.57% |
| EMR250620P00097500 | 2024-04-30 10:57AM EDT | 97.50 | 5.10 | 4.20 | 5.10 | 0.00 | - | 16 | 71 | 24.15% |
| EMR250620P00100000 | 2024-06-04 11:05AM EDT | 100.00 | 5.90 | 4.90 | 5.70 | 0.00 | - | 1 | 541 | 23.22% |
| EMR250620P00105000 | 2024-05-22 3:17PM EDT | 105.00 | 5.75 | 6.90 | 9.40 | 0.00 | - | 1 | 15 | 26.87% |
| EMR250620P00110000 | 2024-05-22 1:23PM EDT | 110.00 | 7.09 | 7.20 | 11.50 | 0.00 | - | 2 | 176 | 25.60% |
| EMR250620P00115000 | 2024-05-22 2:02PM EDT | 115.00 | 9.10 | 9.10 | 13.60 | 0.00 | - | 45 | 420 | 23.57% |
| EMR250620P00120000 | 2024-05-09 2:31PM EDT | 120.00 | 11.20 | 14.60 | 15.70 | 0.00 | - | 125 | 125 | 20.60% |
© 2024 Yahoo. All rights reserved.